IRRC Corporation (TYO:7325)
Japan · Delayed Price · Currency is JPY 709.00
-1.00 (-0.14%)
Jun 3, 2026, 1:06 PM JST
IRRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 709.00 | 710.00 | 704.00 | 710.00 | 710.00 | 0.57% | 7,500 |
| Jun 1, 2026 | 705.00 | 707.00 | 701.00 | 706.00 | 706.00 | 0.86% | 6,200 |
| May 29, 2026 | 705.00 | 709.00 | 694.00 | 700.00 | 700.00 | - | 15,400 |
| May 28, 2026 | 724.00 | 734.00 | 685.00 | 700.00 | 700.00 | -3.18% | 20,900 |
| May 27, 2026 | 719.00 | 730.00 | 719.00 | 723.00 | 723.00 | 0.84% | 6,500 |
| May 26, 2026 | 736.00 | 739.00 | 717.00 | 717.00 | 717.00 | 1.56% | 13,600 |
| May 25, 2026 | 776.00 | 776.00 | 705.00 | 706.00 | 706.00 | -5.36% | 28,500 |
| May 22, 2026 | 746.00 | 750.00 | 733.00 | 746.00 | 746.00 | - | 5,400 |
| May 21, 2026 | 748.00 | 755.00 | 742.00 | 746.00 | 746.00 | -0.80% | 3,400 |
| May 20, 2026 | 776.00 | 780.00 | 749.00 | 752.00 | 752.00 | -2.97% | 7,600 |
| May 19, 2026 | 797.00 | 797.00 | 770.00 | 775.00 | 775.00 | -1.40% | 5,600 |
| May 18, 2026 | 785.00 | 801.00 | 750.00 | 786.00 | 786.00 | -8.60% | 20,400 |
| May 15, 2026 | 852.00 | 866.00 | 852.00 | 860.00 | 860.00 | 0.94% | 2,100 |
| May 14, 2026 | 854.00 | 868.00 | 848.00 | 852.00 | 852.00 | -1.96% | 4,200 |
| May 13, 2026 | 869.00 | 869.00 | 858.00 | 869.00 | 869.00 | - | 1,800 |
| May 12, 2026 | 860.00 | 869.00 | 859.00 | 869.00 | 869.00 | 1.05% | 1,100 |
| May 11, 2026 | 868.00 | 868.00 | 856.00 | 860.00 | 860.00 | 0.23% | 1,700 |
| May 8, 2026 | 861.00 | 865.00 | 856.00 | 858.00 | 858.00 | -1.27% | 1,600 |
| May 7, 2026 | 883.00 | 883.00 | 866.00 | 869.00 | 869.00 | -1.03% | 2,500 |
| May 1, 2026 | 873.00 | 880.00 | 870.00 | 878.00 | 878.00 | 0.57% | 800 |
| Apr 30, 2026 | 879.00 | 884.00 | 873.00 | 873.00 | 873.00 | -1.80% | 1,900 |
| Apr 28, 2026 | 880.00 | 889.00 | 873.00 | 889.00 | 889.00 | 1.83% | 3,500 |
| Apr 27, 2026 | 871.00 | 874.00 | 866.00 | 873.00 | 873.00 | 0.23% | 3,300 |
| Apr 24, 2026 | 895.00 | 895.00 | 870.00 | 871.00 | 871.00 | -1.80% | 5,100 |
| Apr 23, 2026 | 875.00 | 887.00 | 870.00 | 887.00 | 887.00 | 1.14% | 4,000 |
| Apr 22, 2026 | 879.00 | 884.00 | 875.00 | 877.00 | 877.00 | 0.92% | 2,400 |
| Apr 21, 2026 | 871.00 | 886.00 | 869.00 | 869.00 | 869.00 | -1.14% | 3,000 |
| Apr 20, 2026 | 865.00 | 880.00 | 865.00 | 879.00 | 879.00 | 1.62% | 2,100 |
| Apr 17, 2026 | 876.00 | 885.00 | 865.00 | 865.00 | 865.00 | -1.26% | 6,900 |
| Apr 16, 2026 | 880.00 | 880.00 | 864.00 | 876.00 | 876.00 | 1.27% | 2,200 |
| Apr 15, 2026 | 866.00 | 874.00 | 860.00 | 865.00 | 865.00 | 0.58% | 1,300 |
| Apr 14, 2026 | 858.00 | 872.00 | 858.00 | 860.00 | 860.00 | 0.23% | 2,700 |
| Apr 13, 2026 | 860.00 | 878.00 | 856.00 | 858.00 | 858.00 | -1.61% | 2,600 |
| Apr 10, 2026 | 884.00 | 884.00 | 872.00 | 872.00 | 872.00 | -0.80% | 2,300 |
| Apr 9, 2026 | 883.00 | 886.00 | 879.00 | 879.00 | 879.00 | -0.45% | 2,100 |
| Apr 8, 2026 | 866.00 | 884.00 | 866.00 | 883.00 | 883.00 | 1.73% | 2,400 |
| Apr 7, 2026 | 876.00 | 877.00 | 868.00 | 868.00 | 868.00 | 0.46% | 1,600 |
| Apr 6, 2026 | 873.00 | 873.00 | 859.00 | 864.00 | 864.00 | -0.92% | 2,900 |
| Apr 3, 2026 | 860.00 | 879.00 | 860.00 | 872.00 | 872.00 | 1.40% | 1,300 |
| Apr 2, 2026 | 871.00 | 871.00 | 860.00 | 860.00 | 860.00 | -0.12% | 1,700 |
| Apr 1, 2026 | 866.00 | 870.00 | 854.00 | 861.00 | 861.00 | 1.18% | 1,900 |
| Mar 31, 2026 | 859.00 | 862.00 | 851.00 | 851.00 | 851.00 | 0.12% | 1,100 |
| Mar 30, 2026 | 852.00 | 863.00 | 850.00 | 850.00 | 850.00 | -0.12% | 1,300 |
| Mar 27, 2026 | 856.00 | 860.00 | 846.00 | 851.00 | 851.00 | -0.58% | 4,300 |
| Mar 26, 2026 | 872.00 | 874.00 | 856.00 | 856.00 | 856.00 | -1.83% | 1,700 |
| Mar 25, 2026 | 899.00 | 899.00 | 872.00 | 872.00 | 872.00 | 2.59% | 5,300 |
| Mar 24, 2026 | 843.00 | 857.00 | 843.00 | 850.00 | 850.00 | 1.80% | 2,100 |
| Mar 23, 2026 | 866.00 | 866.00 | 835.00 | 835.00 | 835.00 | -4.02% | 4,600 |
| Mar 19, 2026 | 867.00 | 871.00 | 855.00 | 870.00 | 870.00 | 2.11% | 3,100 |
| Mar 18, 2026 | 868.00 | 868.00 | 829.00 | 852.00 | 852.00 | -0.12% | 12,500 |